Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmtmgh08u04pd10f9iq82ti7jstock-5m373220:20260904:13202026-09-04 13:20:00instantevent2026-09-04 13:30:212026-09-04 13:30:21cmtmgh08q04pc10f92x5alhpe1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 13:20:00raw358,000원359,000원358,000원358,000원1,486
cmtmgh09404pf10f90yz7xoq5stock-5m012330:20260904:13202026-09-04 13:20:00instantevent2026-09-04 13:30:212026-09-04 13:30:21cmtmgh09004pe10f9yo72h9c31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 13:20:00raw421,000원421,500원420,500원421,000원1,800
cmtmgh09f04ph10f9sx6ps8qpstock-5m096770:20260904:13202026-09-04 13:20:00instantevent2026-09-04 13:30:212026-09-04 13:30:21cmtmgh09a04pg10f9eeqvhpya1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 13:20:00raw138,000원138,000원137,600원138,000원9,364
cmtmgh09p04pj10f91m8jx09gstock-5m028260:20260904:13202026-09-04 13:20:00instantevent2026-09-04 13:30:212026-09-04 13:30:21cmtmgh09l04pi10f9lgj4ixyx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 13:20:00raw366,000원366,500원365,000원366,000원4,566
cmtmgh0b804pv10f9vk8vio75stock-5m017670:20260904:13202026-09-04 13:20:00instantevent2026-09-04 13:30:212026-09-04 13:30:21cmtmgh0b404pu10f9drgy1h831
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 13:20:00raw92,100원92,100원91,700원91,900원8,099
cmtmgaiff04nl10f9t7hsvhg8stock-5m035420:20260904:13152026-09-04 13:15:00instantevent2026-09-04 13:25:182026-09-04 13:25:18cmtmgaifc04nk10f9afbo0m6a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 13:15:00raw214,500원214,500원213,500원214,000원3,206
cmtmgaiez04nh10f9hajq0gwistock-5m066570:20260904:13152026-09-04 13:15:00instantevent2026-09-04 13:25:182026-09-04 13:25:18cmtmgaieu04ng10f98syd1omb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 13:15:00raw201,500원202,000원200,500원200,500원5,308
cmtmgaiep04nf10f9ek21vnqsstock-5m005380:20260904:13152026-09-04 13:15:00instantevent2026-09-04 13:25:172026-09-04 13:25:18cmtmgaiel04ne10f9evkijrc41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 13:15:00raw383,750원384,000원382,500원383,500원7,099
cmtmgh0aq04pr10f9sgwao4arstock-5m030200:20260904:13152026-09-04 13:15:00instantevent2026-09-04 13:30:212026-09-04 13:30:21cmtmgh0an04pq10f9rcm0xyww1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 13:15:00raw54,100원54,100원53,800원53,800원3,697
cmtmgaieg04nd10f91qlibl2ustock-5m000660:20260904:13152026-09-04 13:15:00instantevent2026-09-04 13:25:172026-09-04 13:25:17cmtmgaiec04nc10f925c6y9o71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 13:15:00raw1,659,000원1,660,000원1,656,000원1,657,000원27,918
cmtmgaihj04o110f9srvzce0vstock-5m207940:20260904:13152026-09-04 13:15:00instantevent2026-09-04 13:25:182026-09-04 13:25:18cmtmgaihf04o010f9n327joa01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 13:15:00raw1,440,000원1,441,000원1,438,000원1,438,000원501
cmtmgaie604nb10f9sti66joxstock-5m005930:20260904:13152026-09-04 13:15:00instantevent2026-09-04 13:25:172026-09-04 13:25:17cmtmgaie204na10f9a4zfxfqu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 13:15:00raw256,500원256,750원256,000원256,000원39,122
cmtmgaiha04nz10f9m0msl47tstock-5m055550:20260904:13152026-09-04 13:15:00instantevent2026-09-04 13:25:182026-09-04 13:25:18cmtmgaih604ny10f9mbfn4ytd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 13:15:00raw110,600원110,800원110,500원110,500원5,806
cmtmgaih004nx10f9r8qtkx7xstock-5m105560:20260904:13152026-09-04 13:15:00instantevent2026-09-04 13:25:182026-09-04 13:25:18cmtmgaigw04nw10f9hjsfxe241
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 13:15:00raw172,600원172,700원172,100원172,300원13,284
cmtmgaigq04nv10f9c21282qxstock-5m000270:20260904:13152026-09-04 13:15:00instantevent2026-09-04 13:25:182026-09-04 13:25:18cmtmgaigm04nu10f9xgfmwxhe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:15:00raw126,300원126,300원126,100원126,200원2,861
cmtmgaigg04nt10f9khoz4s18stock-5m005490:20260904:13152026-09-04 13:15:00instantevent2026-09-04 13:25:182026-09-04 13:25:18cmtmgaigc04ns10f9kszexyab1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 13:15:00raw336,000원336,000원335,000원336,000원920
cmtmgaig604nr10f982mh962vstock-5m068270:20260904:13152026-09-04 13:15:00instantevent2026-09-04 13:25:182026-09-04 13:25:18cmtmgaig204nq10f968wq1fqx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 13:15:00raw187,600원187,900원187,200원187,800원3,180
cmtmgaifx04np10f92d2afwcnstock-5m006400:20260904:13152026-09-04 13:15:00instantevent2026-09-04 13:25:182026-09-04 13:25:18cmtmgaifu04no10f91endwh1l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 13:15:00raw549,000원549,000원547,000원548,000원2,486
cmtmgaifo04nn10f95q9hivtystock-5m035720:20260904:13152026-09-04 13:15:00instantevent2026-09-04 13:25:182026-09-04 13:25:18cmtmgaifl04nm10f99yurgem41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 13:15:00raw36,150원36,150원36,000원36,050원5,701
cmtmgh06i04ox10f9p2im42i8stock-5m051910:20260904:13152026-09-04 13:15:00instantevent2026-09-04 13:30:202026-09-04 13:30:20cmtmgh06f04ow10f96yqaqxnu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 13:15:00raw280,000원281,000원279,500원280,000원1,166
cmtmgaijm04oh10f9hikhzlrsstock-5m017670:20260904:13152026-09-04 13:15:00instantevent2026-09-04 13:25:182026-09-04 13:25:18cmtmgaijj04og10f9c2d5z0et1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 13:15:00raw92,300원92,300원92,000원92,000원6,727
cmtmgaijd04of10f96ac0y392stock-5m015760:20260904:13152026-09-04 13:15:00instantevent2026-09-04 13:25:182026-09-04 13:25:18cmtmgaij904oe10f9e73idwco1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 13:15:00raw32,200원32,250원32,100원32,200원39,072
cmtmgaij404od10f92hja3goystock-5m003550:20260904:13152026-09-04 13:15:00instantevent2026-09-04 13:25:182026-09-04 13:25:18cmtmgaij004oc10f9bipq4hwb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 13:15:00raw120,700원120,800원120,500원120,600원1,670
cmtmgaiiv04ob10f9soziek9fstock-5m034730:20260904:13152026-09-04 13:15:00instantevent2026-09-04 13:25:182026-09-04 13:25:18cmtmgaiir04oa10f94xtysz631
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 13:15:00raw562,000원562,000원561,000원562,000원175
cmtmgaiil04o910f9nad4c61zstock-5m028260:20260904:13152026-09-04 13:15:00instantevent2026-09-04 13:25:182026-09-04 13:25:18cmtmgaiih04o810f9yvsw8h0k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 13:15:00raw365,000원367,000원364,500원366,000원3,639
cmtmgaiib04o710f9hgtm3vuastock-5m096770:20260904:13152026-09-04 13:15:00instantevent2026-09-04 13:25:182026-09-04 13:25:18cmtmgaii704o610f9se6icqrg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 13:15:00raw137,750원138,000원137,700원137,900원7,805
cmtmgaii204o510f9mnropbtostock-5m012330:20260904:13152026-09-04 13:15:00instantevent2026-09-04 13:25:182026-09-04 13:25:18cmtmgaihy04o410f9tgwddpfs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 13:15:00raw422,000원422,500원420,500원421,000원2,932
cmtmgaiht04o310f9ta9t9zgwstock-5m373220:20260904:13152026-09-04 13:15:00instantevent2026-09-04 13:25:182026-09-04 13:25:18cmtmgaihp04o210f9hsu9vw391
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 13:15:00raw358,500원359,000원358,000원358,500원1,776
cmtmg43i904mt10f9g647kqf6stock-5m373220:20260904:13102026-09-04 13:10:00instantevent2026-09-04 13:20:182026-09-04 13:20:18cmtmg43i504ms10f9sbsi6vkk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 13:10:00raw359,000원359,500원357,500원358,500원2,849
cmtmg43h604ml10f9npa67nhsstock-5m000270:20260904:13102026-09-04 13:10:00instantevent2026-09-04 13:20:182026-09-04 13:20:18cmtmg43h204mk10f96m7in1521
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:10:00raw126,500원126,500원126,200원126,200원2,965
cmtmg43gn04mh10f9o3efjm14stock-5m068270:20260904:13102026-09-04 13:10:00instantevent2026-09-04 13:20:182026-09-04 13:20:18cmtmg43gj04mg10f9q9wznnxm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 13:10:00raw188,200원188,200원187,300원187,600원3,695
cmtmg43gx04mj10f9rbqsa73rstock-5m005490:20260904:13102026-09-04 13:10:00instantevent2026-09-04 13:20:182026-09-04 13:20:18cmtmg43gt04mi10f98uq30eh01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 13:10:00raw336,500원336,500원335,500원335,500원1,553
cmtmg43jj04n310f9iys068ghstock-5m003550:20260904:13102026-09-04 13:10:00instantevent2026-09-04 13:20:182026-09-04 13:20:18cmtmg43jf04n210f997whj0yh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 13:10:00raw120,800원121,000원120,700원120,800원728
cmtmg43ja04n110f9mamsu2j4stock-5m034730:20260904:13102026-09-04 13:10:00instantevent2026-09-04 13:20:182026-09-04 13:20:18cmtmg43j604n010f9lhnl5jai1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 13:10:00raw562,000원563,000원561,000원562,000원688
cmtmg43j104mz10f93ji4iol3stock-5m028260:20260904:13102026-09-04 13:10:00instantevent2026-09-04 13:20:182026-09-04 13:20:18cmtmg43ix04my10f91p246tjo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 13:10:00raw364,500원365,500원363,500원365,000원3,125
cmtmg43eb04m110f99j4i9tu2stock-5m005930:20260904:13102026-09-04 13:10:00instantevent2026-09-04 13:20:182026-09-04 13:20:18cmtmg43e004m010f9lxdihz6d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 13:10:00raw255,750원257,000원255,500원256,000원426,847
cmtmg43g304md10f9tgkmfg2ystock-5m051910:20260904:13102026-09-04 13:10:00instantevent2026-09-04 13:20:182026-09-04 13:20:18cmtmg43fy04mc10f9zxe2ck2x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 13:10:00raw280,000원280,500원279,500원280,000원1,206
cmtmg43ft04mb10f99bujg6frstock-5m006400:20260904:13102026-09-04 13:10:00instantevent2026-09-04 13:20:182026-09-04 13:20:18cmtmg43fp04ma10f9gjqzaxzf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 13:10:00raw549,000원549,000원548,000원549,000원1,248
cmtmg43fj04m910f9rrd3e7kostock-5m035720:20260904:13102026-09-04 13:10:00instantevent2026-09-04 13:20:182026-09-04 13:20:18cmtmg43fg04m810f97w19oih21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 13:10:00raw36,200원36,200원36,050원36,150원16,898
cmtmg43k204n710f9osoeal9rstock-5m030200:20260904:13102026-09-04 13:10:00instantevent2026-09-04 13:20:182026-09-04 13:20:18cmtmg43jy04n610f94adwvfbh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 13:10:00raw54,100원54,100원54,000원54,050원720
cmtmg43ij04mv10f9yjglk7xqstock-5m012330:20260904:13102026-09-04 13:10:00instantevent2026-09-04 13:20:182026-09-04 13:20:18cmtmg43if04mu10f9asuel7z11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 13:10:00raw421,500원422,500원421,000원422,000원2,514
cmtmg43kc04n910f9ccvesdbostock-5m017670:20260904:13102026-09-04 13:10:00instantevent2026-09-04 13:20:182026-09-04 13:20:18cmtmg43k804n810f93nif2qxz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 13:10:00raw92,200원92,300원92,200원92,300원3,211
cmtmg43em04m310f92v5hoka5stock-5m000660:20260904:13102026-09-04 13:10:00instantevent2026-09-04 13:20:182026-09-04 13:20:18cmtmg43ei04m210f9fpdztv601
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 13:10:00raw1,651,500원1,660,000원1,649,000원1,659,000원57,180
cmtmg43f904m710f9lzh2i0y6stock-5m066570:20260904:13102026-09-04 13:10:00instantevent2026-09-04 13:20:182026-09-04 13:20:18cmtmg43f604m610f9cvvzlplu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 13:10:00raw202,000원202,000원201,500원201,500원728
cmtmg43js04n510f9balho71jstock-5m015760:20260904:13102026-09-04 13:10:00instantevent2026-09-04 13:20:182026-09-04 13:20:18cmtmg43jp04n410f9wn0sdgly1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 13:10:00raw32,300원32,300원32,150원32,200원7,719
cmtmgaif804nj10f9eqk3fofkstock-5m035420:20260904:13102026-09-04 13:10:00instantevent2026-09-04 13:25:182026-09-04 13:25:18cmtmgaif404ni10f9kt4f4eke1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 13:10:00raw214,000원214,500원214,000원214,500원2,911
cmtmg43hg04mn10f9rq5tb21gstock-5m105560:20260904:13102026-09-04 13:10:00instantevent2026-09-04 13:20:182026-09-04 13:20:18cmtmg43hc04mm10f9g0i8sfff1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 13:10:00raw172,700원172,900원172,400원172,600원11,524
cmtmg43is04mx10f9lm6hqa93stock-5m096770:20260904:13102026-09-04 13:10:00instantevent2026-09-04 13:20:182026-09-04 13:20:18cmtmg43io04mw10f97iozpj3x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 13:10:00raw137,800원138,000원137,700원137,800원7,800
cmtmg43f004m510f9gkgh5am7stock-5m005380:20260904:13102026-09-04 13:10:00instantevent2026-09-04 13:20:182026-09-04 13:20:18cmtmg43ew04m410f9o418mk3v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 13:10:00raw384,000원384,000원383,500원383,500원1,528
cmtmg43hq04mp10f9vs0jk55fstock-5m055550:20260904:13102026-09-04 13:10:00instantevent2026-09-04 13:20:182026-09-04 13:20:18cmtmg43hm04mo10f9dp0sf64s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 13:10:00raw110,900원111,000원110,600원110,700원11,713
59,279건 중 20,851–20,900← 이전418 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬